Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Gaming ETF (NY: BJK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 10, 2019 36.42 36.42 36.42 0 -0.30(-0.83%)
Dec 09, 2019 36.86 36.95 36.72 36.72 2,526 -0.06(-0.17%)
Dec 06, 2019 36.67 36.78 36.67 36.78 1,546 +0.40(+1.09%)
Dec 05, 2019 36.32 36.39 36.28 36.39 1,418 -0.00(-0.01%)
Dec 04, 2019 36.34 36.39 36.31 36.39 1,664 +0.25(+0.69%)
Dec 03, 2019 35.97 36.33 35.77 36.14 3,046 -0.34(-0.94%)
Dec 02, 2019 36.85 36.85 36.44 36.49 32,863 +0.01(+0.02%)
Nov 29, 2019 36.75 36.75 36.38 36.48 1,435 -0.47(-1.27%)
Nov 27, 2019 36.76 36.95 36.76 36.95 5,080 +0.13(+0.36%)
Nov 26, 2019 36.90 36.97 36.82 36.82 1,607 +0.08(+0.21%)
Nov 25, 2019 36.49 36.80 36.49 36.74 2,571 +0.35(+0.96%)
Nov 22, 2019 36.28 36.43 36.28 36.39 1,877 +0.02(+0.05%)
Nov 21, 2019 36.36 36.39 36.36 36.37 836 -0.11(-0.30%)
Nov 20, 2019 36.54 36.57 36.48 36.48 2,119 -0.02(-0.05%)
Nov 19, 2019 36.49 36.58 36.37 36.50 2,976 +0.15(+0.41%)
Nov 18, 2019 36.11 36.35 36.08 36.35 5,041 +0.23(+0.64%)
Nov 15, 2019 36.02 36.13 35.93 36.12 4,639 +0.10(+0.29%)
Nov 14, 2019 35.94 36.05 35.94 36.01 6,293 +0.20(+0.55%)
Nov 13, 2019 35.66 35.90 35.30 35.82 8,711 -0.39(-1.08%)
Nov 12, 2019 36.38 36.38 36.19 36.21 1,083 -0.11(-0.29%)
Nov 11, 2019 36.05 36.31 36.05 36.31 766 -0.15(-0.41%)
Nov 08, 2019 36.46 36.49 36.41 36.46 2,982 -0.09(-0.24%)
Nov 07, 2019 36.30 36.56 36.30 36.55 2,821 +0.49(+1.35%)
Nov 06, 2019 36.51 36.51 36.02 36.06 12,080 -0.47(-1.28%)
Nov 05, 2019 36.62 36.62 36.48 36.53 4,905 +0.16(+0.43%)
Nov 04, 2019 36.21 36.49 36.15 36.37 4,493 +0.16(+0.44%)
Nov 01, 2019 35.95 36.21 35.78 36.21 7,400 +0.51(+1.43%)
Oct 31, 2019 35.69 35.81 35.68 35.70 1,491 -0.01(-0.03%)
Oct 30, 2019 35.70 35.82 35.70 35.71 2,090 +0.05(+0.14%)
Oct 29, 2019 35.82 35.85 35.56 35.66 6,066 -0.18(-0.50%)
Oct 28, 2019 35.56 36.09 35.56 35.84 6,936 +0.33(+0.92%)
Oct 25, 2019 35.31 35.63 35.31 35.52 6,295 +0.21(+0.59%)
Oct 24, 2019 35.09 35.31 34.77 35.31 2,405 +0.58(+1.67%)
Oct 23, 2019 34.62 34.77 34.57 34.73 2,741 -0.11(-0.30%)
Oct 22, 2019 34.77 34.83 34.77 34.83 1,875 +0.19(+0.56%)
Oct 21, 2019 34.54 34.65 34.54 34.64 1,696 +0.33(+0.98%)
Oct 18, 2019 34.18 34.38 34.18 34.31 3,424 -0.16(-0.47%)
Oct 17, 2019 34.42 34.58 34.39 34.47 1,487 +0.09(+0.25%)
Oct 16, 2019 34.14 34.39 34.00 34.38 2,705 +0.11(+0.32%)
Oct 15, 2019 34.00 34.33 34.00 34.27 1,615 +0.25(+0.74%)
Oct 14, 2019 34.10 34.14 34.02 34.02 1,217 -0.11(-0.33%)
Oct 11, 2019 33.65 34.15 33.65 34.13 3,092 +0.87(+2.61%)
Oct 10, 2019 33.24 33.26 33.24 33.26 1,180 +0.29(+0.89%)
Oct 09, 2019 32.88 33.04 32.88 32.97 2,341 +0.19(+0.57%)
Oct 08, 2019 32.95 32.95 32.78 32.78 1,805 -0.57(-1.71%)
Oct 07, 2019 33.57 33.57 33.32 33.35 3,518 -0.13(-0.39%)
Oct 04, 2019 33.15 33.48 33.15 33.48 552 +0.06(+0.18%)
Oct 03, 2019 33.23 33.43 33.23 33.43 968 +0.38(+1.15%)
Oct 02, 2019 33.00 33.05 32.95 33.05 2,114 +0.12(+0.37%)
Oct 01, 2019 33.03 33.03 32.92 32.92 391 -0.07(-0.20%)
Sep 30, 2019 32.82 32.99 32.82 32.99 2,256 +0.12(+0.36%)
Sep 27, 2019 33.14 33.18 32.87 32.87 1,546 -0.16(-0.47%)
Sep 26, 2019 33.10 33.14 33.03 33.03 1,319 -0.15(-0.46%)
Sep 25, 2019 33.15 33.18 33.00 33.18 2,434 -0.07(-0.22%)
Sep 24, 2019 33.64 33.67 33.25 33.25 3,070 -0.28(-0.84%)
Sep 23, 2019 33.49 33.59 33.48 33.53 3,331 -0.24(-0.70%)
Sep 20, 2019 33.86 33.95 33.77 33.77 773 -0.26(-0.76%)
Sep 19, 2019 33.96 34.12 33.96 34.03 4,011 -0.08(-0.25%)
Sep 18, 2019 34.06 34.11 34.06 34.11 473 +0.07(+0.21%)
Sep 17, 2019 34.22 34.22 33.84 34.04 2,713 -0.15(-0.45%)
Sep 16, 2019 34.19 34.19 34.19 34.19 636 -0.25(-0.72%)
Sep 13, 2019 34.40 34.49 34.40 34.44 1,104 +0.25(+0.73%)
Sep 12, 2019 34.18 34.19 34.16 34.19 2,196 +0.19(+0.56%)
Sep 11, 2019 33.96 34.00 33.91 34.00 1,122 +0.25(+0.75%)
Sep 10, 2019 33.26 33.86 33.26 33.75 4,191 +0.08(+0.24%)
Sep 09, 2019 33.31 33.82 33.31 33.67 6,373 +0.32(+0.95%)
Sep 06, 2019 33.15 33.35 33.06 33.35 1,988 +0.22(+0.67%)
Sep 05, 2019 32.77 33.19 32.77 33.13 6,301 +0.59(+1.82%)
Sep 04, 2019 32.41 32.59 32.41 32.54 1,839 +0.64(+2.02%)
Sep 03, 2019 31.85 31.97 31.84 31.90 4,226 -0.33(-1.01%)
Aug 30, 2019 32.39 32.39 32.22 32.22 1,767 -0.08(-0.25%)
Aug 29, 2019 32.16 32.37 32.04 32.30 6,012 +0.37(+1.16%)
Aug 28, 2019 31.91 31.95 31.81 31.93 2,783 +0.01(+0.03%)
Aug 27, 2019 31.85 32.04 31.78 31.92 3,863 +0.33(+1.03%)
Aug 26, 2019 31.43 31.68 31.43 31.60 970 +0.39(+1.25%)
Aug 23, 2019 31.85 31.85 31.21 31.21 3,865 -0.63(-1.99%)
Aug 22, 2019 31.79 31.89 31.75 31.84 1,395 -0.24(-0.73%)
Aug 21, 2019 32.05 32.08 32.05 32.08 535 +0.33(+1.03%)
Aug 20, 2019 31.74 31.75 31.72 31.75 5,309 -0.02(-0.06%)
Aug 19, 2019 31.70 32.19 31.70 31.77 2,026 +0.79(+2.54%)
Aug 16, 2019 30.65 31.05 30.61 30.98 2,871 +0.44(+1.45%)
Aug 15, 2019 30.53 30.66 30.53 30.54 2,430 +0.02(+0.08%)
Aug 14, 2019 30.71 30.71 30.51 30.51 2,299 -0.87(-2.77%)
Aug 13, 2019 31.16 31.68 31.16 31.38 4,042 +0.15(+0.48%)
Aug 12, 2019 31.40 31.40 31.23 31.23 2,839 -0.43(-1.37%)
Aug 09, 2019 31.79 32.19 31.64 31.67 6,406 -0.46(-1.44%)
Aug 08, 2019 31.88 32.13 31.88 32.13 3,931 +0.63(+2.01%)
Aug 07, 2019 31.46 31.50 31.39 31.50 1,662 -0.24(-0.76%)
Aug 06, 2019 32.02 32.02 31.50 31.74 5,260 +0.22(+0.70%)
Aug 05, 2019 32.16 32.16 31.43 31.52 8,602 -1.26(-3.84%)
Aug 02, 2019 32.95 32.95 32.65 32.77 4,086 -0.70(-2.09%)
Aug 01, 2019 34.05 34.18 32.96 33.47 3,617 -0.50(-1.48%)
Jul 31, 2019 34.49 34.49 33.98 33.98 2,269 -0.51(-1.47%)
Jul 30, 2019 34.50 34.50 34.46 34.48 1,607 -0.31(-0.88%)
Jul 29, 2019 34.78 34.79 34.75 34.79 4,428 -0.22(-0.63%)
Jul 26, 2019 34.98 35.04 34.95 35.01 3,203 +0.23(+0.66%)
Jul 25, 2019 35.08 35.08 34.78 34.78 1,291 -0.53(-1.49%)
Jul 24, 2019 35.16 35.31 35.16 35.31 2,337 +0.27(+0.78%)
Jul 23, 2019 35.01 35.04 34.98 35.04 4,062 +0.27(+0.78%)
Jul 22, 2019 35.05 35.12 34.77 34.77 7,181 -0.16(-0.45%)
Jul 19, 2019 35.15 35.31 34.92 34.92 1,104 -0.12(-0.35%)
Jul 18, 2019 34.93 35.05 34.93 35.05 1,325 -0.01(-0.03%)
Jul 17, 2019 35.10 35.10 34.97 35.05 1,454 -0.19(-0.54%)
Jul 16, 2019 35.07 35.24 35.07 35.24 4,800 +0.32(+0.91%)
Jul 15, 2019 34.75 34.98 34.75 34.93 3,052 +0.30(+0.86%)
Jul 12, 2019 34.69 34.70 34.57 34.63 2,761 +0.10(+0.29%)
Jul 11, 2019 34.78 34.81 34.53 34.53 2,613 -0.19(-0.55%)
Jul 10, 2019 34.81 34.83 34.57 34.72 9,475 +0.05(+0.13%)
Jul 09, 2019 34.51 34.67 34.44 34.67 3,874 -0.01(-0.04%)
Jul 08, 2019 34.72 34.72 34.67 34.69 2,951 -0.11(-0.32%)
Jul 05, 2019 34.73 34.80 34.73 34.80 773 -0.14(-0.40%)
Jul 03, 2019 34.82 34.94 34.82 34.94 220 +0.18(+0.52%)
Jul 02, 2019 34.69 34.80 34.66 34.76 3,501 +0.41(+1.20%)
Jul 01, 2019 34.47 34.77 34.35 34.35 4,043 +0.49(+1.44%)
Jun 28, 2019 33.88 33.88 33.77 33.86 3,865 +0.19(+0.56%)
Jun 27, 2019 33.37 33.67 33.33 33.67 4,564 +0.58(+1.75%)
Jun 26, 2019 32.92 33.15 32.92 33.09 2,846 +0.28(+0.86%)
Jun 25, 2019 33.05 33.05 32.81 32.81 5,020 -0.48(-1.45%)
Jun 24, 2019 33.67 33.67 33.29 33.29 1,934 -0.28(-0.83%)
Jun 21, 2019 33.89 33.89 33.56 33.57 2,209 -0.32(-0.93%)
Jun 20, 2019 34.27 34.27 33.89 33.89 3,432 +0.36(+1.08%)
Jun 19, 2019 33.40 33.72 33.39 33.52 3,189 +0.35(+1.06%)
Jun 18, 2019 33.23 33.23 33.00 33.17 1,678 +0.63(+1.93%)
Jun 17, 2019 32.49 32.62 32.49 32.54 1,093 +0.00(+0.01%)
Jun 14, 2019 32.59 32.59 32.47 32.54 2,871 -0.12(-0.36%)
Jun 13, 2019 32.84 32.84 32.65 32.66 3,699 +0.05(+0.17%)
Jun 12, 2019 32.62 32.68 32.24 32.60 3,213 -0.40(-1.21%)
Jun 11, 2019 33.33 33.33 33.00 33.00 2,317 -0.07(-0.22%)
Jun 10, 2019 32.49 33.08 32.49 33.07 5,445 +0.90(+2.79%)
Jun 07, 2019 32.11 32.35 31.89 32.18 3,424 +0.33(+1.05%)
Jun 06, 2019 31.65 31.84 31.65 31.84 2,483 +0.12(+0.37%)
Jun 05, 2019 31.72 31.72 31.46 31.72 6,186 +0.05(+0.14%)
Jun 04, 2019 30.98 31.68 30.67 31.68 15,273 +0.70(+2.25%)
Jun 03, 2019 31.20 31.28 30.85 30.98 6,304 -0.57(-1.81%)
May 31, 2019 31.38 31.57 31.38 31.55 5,080 -0.08(-0.26%)
May 30, 2019 31.73 31.74 31.52 31.63 16,510 -0.13(-0.40%)
May 29, 2019 31.84 31.84 31.75 31.76 2,949 -0.46(-1.43%)
May 28, 2019 32.28 32.28 32.21 32.22 3,181 +0.28(+0.88%)
May 24, 2019 31.96 32.09 31.90 31.94 5,743 +0.05(+0.14%)
May 23, 2019 31.83 31.90 31.75 31.90 2,547 -0.31(-0.96%)
May 22, 2019 32.19 32.52 32.14 32.20 2,236 +0.07(+0.23%)
May 21, 2019 32.03 32.25 31.99 32.13 5,246 +0.09(+0.28%)
May 20, 2019 32.10 32.47 31.94 32.04 5,285 -0.53(-1.64%)
May 17, 2019 32.85 32.85 32.50 32.57 4,418 -0.56(-1.69%)
May 16, 2019 32.92 33.27 32.92 33.14 4,341 +0.14(+0.41%)
May 15, 2019 32.72 33.00 32.72 33.00 3,224 +0.18(+0.55%)
May 14, 2019 32.73 32.83 32.73 32.82 4,145 -0.05(-0.14%)
May 13, 2019 33.43 33.43 32.66 32.86 6,805 -1.00(-2.94%)
May 10, 2019 33.49 33.86 33.19 33.86 10,824 +0.12(+0.35%)
May 09, 2019 33.47 33.75 33.22 33.74 3,941 -0.26(-0.76%)
May 08, 2019 33.81 34.06 33.81 34.00 3,135 +0.04(+0.12%)
May 07, 2019 34.39 34.49 33.66 33.96 9,875 -0.79(-2.28%)
May 06, 2019 34.65 34.78 34.55 34.75 4,461 -0.91(-2.55%)
May 03, 2019 35.47 35.66 35.47 35.66 3,313 +0.20(+0.56%)
May 02, 2019 35.43 35.49 35.28 35.46 2,856 +0.12(+0.35%)
May 01, 2019 35.51 35.66 35.26 35.34 4,826 -0.21(-0.60%)
Apr 30, 2019 35.69 35.69 35.19 35.55 7,750 -0.62(-1.73%)
Apr 29, 2019 36.09 36.19 36.07 36.18 5,584 +0.30(+0.83%)
Apr 26, 2019 35.53 35.89 35.53 35.88 8,505 +0.41(+1.15%)
Apr 25, 2019 35.36 35.47 35.35 35.47 3,471 -0.03(-0.08%)
Apr 24, 2019 35.57 35.57 35.36 35.50 3,175 -0.11(-0.32%)
Apr 23, 2019 35.31 35.69 35.31 35.61 12,334 +0.45(+1.27%)
Apr 22, 2019 35.35 35.54 35.16 35.16 1,758 -0.34(-0.95%)
Apr 18, 2019 35.68 35.68 35.47 35.50 4,639 -0.12(-0.34%)
Apr 17, 2019 35.79 35.79 35.62 35.62 6,748 +0.13(+0.37%)
Apr 16, 2019 35.47 35.49 35.42 35.49 4,145 +0.17(+0.49%)
Apr 15, 2019 35.35 35.42 35.24 35.32 2,969 -0.04(-0.10%)
Apr 12, 2019 35.24 35.44 35.00 35.35 7,290 +0.41(+1.17%)
Apr 11, 2019 35.01 35.01 34.93 34.95 2,184 -0.18(-0.52%)
Apr 10, 2019 34.91 35.13 34.91 35.13 2,754 +0.19(+0.54%)
Apr 09, 2019 35.00 35.00 34.94 34.94 1,496 -0.22(-0.62%)
Apr 08, 2019 35.09 35.15 35.09 35.15 3,826 -0.11(-0.31%)
Apr 05, 2019 35.13 35.31 35.13 35.26 2,871 +0.18(+0.52%)
Apr 04, 2019 35.00 35.09 34.81 35.08 4,577 +0.00(+0.00%)
Apr 03, 2019 35.07 35.34 34.95 35.08 11,475 +0.37(+1.07%)
Apr 02, 2019 34.44 34.71 34.44 34.71 7,644 +0.49(+1.42%)
Apr 01, 2019 33.78 34.26 33.78 34.23 14,709 +0.99(+2.98%)
Mar 29, 2019 33.00 33.24 33.00 33.24 3,865 +0.35(+1.07%)
Mar 28, 2019 32.75 32.88 32.75 32.88 1,435 +0.24(+0.75%)
Mar 27, 2019 32.83 32.83 32.53 32.64 4,431 -0.12(-0.36%)
Mar 26, 2019 32.91 32.91 32.76 32.76 3,017 +0.04(+0.13%)
Mar 25, 2019 32.65 32.72 32.65 32.71 5,272 -0.11(-0.32%)
Mar 22, 2019 32.94 33.03 32.82 32.82 994 -0.68(-2.02%)
Mar 21, 2019 32.92 33.50 32.92 33.50 8,980 +0.43(+1.31%)
Mar 20, 2019 32.90 33.10 32.90 33.06 3,871 -0.12(-0.37%)
Mar 19, 2019 33.22 33.29 33.10 33.19 3,183 +0.25(+0.77%)
Mar 18, 2019 33.00 33.00 32.86 32.93 1,456 +0.20(+0.61%)
Mar 15, 2019 32.69 32.93 32.64 32.73 9,940 +0.45(+1.38%)
Mar 14, 2019 32.47 32.52 32.14 32.29 5,870 -0.21(-0.63%)
Mar 13, 2019 32.53 32.67 32.47 32.49 2,797 -0.16(-0.50%)
Mar 12, 2019 32.85 32.85 32.53 32.66 3,529 -0.28(-0.85%)
Mar 11, 2019 32.80 32.94 32.74 32.94 10,766 +0.28(+0.85%)
Mar 08, 2019 32.47 32.66 32.43 32.66 4,970 -0.34(-1.03%)
Mar 07, 2019 33.47 33.47 32.89 33.00 7,086 -0.84(-2.50%)
Mar 06, 2019 33.96 34.10 33.74 33.84 2,893 -0.12(-0.36%)
Mar 05, 2019 34.00 34.04 33.83 33.97 2,953 -0.00(-0.00%)
Mar 04, 2019 34.20 34.26 33.91 33.97 5,289 -0.16(-0.47%)
Mar 01, 2019 34.20 34.31 34.08 34.13 2,761 +0.02(+0.05%)
Feb 28, 2019 34.29 34.39 34.02 34.11 4,531 -0.29(-0.85%)
Feb 27, 2019 34.63 34.63 34.38 34.40 1,875 -0.23(-0.67%)
Feb 26, 2019 34.53 34.70 34.53 34.64 3,108 +0.11(+0.31%)
Feb 25, 2019 34.97 35.01 34.53 34.53 15,497 -0.14(-0.39%)
Feb 22, 2019 34.90 34.90 34.53 34.67 7,621 +0.18(+0.51%)
Feb 21, 2019 34.41 34.63 34.40 34.49 4,598 +0.37(+1.10%)
Feb 20, 2019 34.10 34.19 34.10 34.12 2,553 +0.31(+0.92%)
Feb 19, 2019 33.36 34.02 32.68 33.81 10,343 +0.36(+1.08%)
Feb 15, 2019 33.47 33.52 33.33 33.44 6,958 -0.14(-0.41%)
Feb 14, 2019 33.50 33.61 33.41 33.58 7,339 -0.37(-1.09%)
Feb 13, 2019 33.90 34.24 33.63 33.95 11,614 +0.11(+0.33%)
Feb 12, 2019 33.96 34.04 33.84 33.84 12,463 -0.02(-0.07%)
Feb 11, 2019 33.80 33.90 33.78 33.86 2,249 +0.01(+0.03%)
Feb 08, 2019 33.76 33.85 33.61 33.85 6,075 -0.08(-0.23%)
Feb 07, 2019 34.31 34.49 33.80 33.93 18,638 -0.61(-1.77%)
Feb 06, 2019 34.60 34.63 34.44 34.54 16,801 -0.09(-0.26%)
Feb 05, 2019 34.40 34.63 34.36 34.63 9,314 +0.29(+0.84%)
Feb 04, 2019 34.19 34.35 34.19 34.34 5,020 +0.07(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.